いすゞ自動車の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 1,867 | 1,883 | 1,861 | 1,877 | +7 | +0.4% | 2,368,800 |
| 2023/08/31 | 1,836.5 | 1,882 | 1,835.5 | 1,870 | +38 | +2.1% | 4,309,200 |
| 2023/08/30 | 1,848 | 1,850.5 | 1,826.5 | 1,832 | -5 | -0.3% | 2,018,500 |
| 2023/08/29 | 1,833 | 1,842 | 1,825.5 | 1,837 | +11.5 | +0.6% | 2,452,000 |
| 2023/08/28 | 1,821 | 1,829.5 | 1,813 | 1,825.5 | +41.5 | +2.3% | 2,032,300 |
| 2023/08/25 | 1,770 | 1,789.5 | 1,766 | 1,784 | -5.5 | -0.3% | 1,834,800 |
| 2023/08/24 | 1,780 | 1,792.5 | 1,771.5 | 1,789.5 | +2.5 | +0.1% | 1,731,900 |
| 2023/08/23 | 1,757.5 | 1,789 | 1,756 | 1,787 | +13.5 | +0.8% | 1,636,200 |
| 2023/08/22 | 1,754 | 1,775 | 1,753 | 1,773.5 | +33 | +1.9% | 2,161,700 |
| 2023/08/21 | 1,735 | 1,754.5 | 1,732.5 | 1,740.5 | +16.5 | +1% | 2,313,000 |
| 2023/08/18 | 1,729.5 | 1,740 | 1,712 | 1,724 | -26 | -1.5% | 2,943,900 |
| 2023/08/17 | 1,751 | 1,759 | 1,733 | 1,750 | -1 | -0.1% | 3,099,400 |
| 2023/08/16 | 1,745.5 | 1,759.5 | 1,738.5 | 1,751 | -27.5 | -1.5% | 2,947,600 |
| 2023/08/15 | 1,795 | 1,800 | 1,778 | 1,778.5 | -1.5 | -0.1% | 2,178,400 |
| 2023/08/14 | 1,834.5 | 1,846 | 1,779 | 1,780 | -36 | -2% | 3,919,000 |
| 2023/08/10 | 1,779 | 1,816 | 1,765.5 | 1,816 | +37 | +2.1% | 4,710,100 |
| 2023/08/09 | 1,790 | 1,804.5 | 1,774 | 1,779 | -24.5 | -1.4% | 3,261,000 |
| 2023/08/08 | 1,807.5 | 1,820 | 1,802 | 1,803.5 | +0.5 | ±0% | 2,869,800 |
| 2023/08/07 | 1,785 | 1,817.5 | 1,780 | 1,803 | -18.5 | -1% | 2,803,600 |
| 2023/08/04 | 1,795.5 | 1,825.5 | 1,793 | 1,821.5 | +33.5 | +1.9% | 2,772,000 |
| 2023/08/03 | 1,812.5 | 1,814 | 1,784 | 1,788 | -37 | -2% | 2,580,300 |
| 2023/08/02 | 1,842 | 1,860.5 | 1,820.5 | 1,825 | -36.5 | -2% | 2,871,200 |
| 2023/08/01 | 1,847.5 | 1,865 | 1,842 | 1,861.5 | +19.5 | +1.1% | 1,836,800 |
| 2023/07/31 | 1,829.5 | 1,848.5 | 1,816 | 1,842 | +45.5 | +2.5% | 3,169,900 |
| 2023/07/28 | 1,798 | 1,821 | 1,767.5 | 1,796.5 | -36 | -2% | 4,132,800 |
| 2023/07/27 | 1,831.5 | 1,840 | 1,816.5 | 1,832.5 | +4.5 | +0.2% | 2,495,000 |
| 2023/07/26 | 1,830 | 1,832.5 | 1,809 | 1,828 | -33 | -1.8% | 3,033,700 |
| 2023/07/25 | 1,827.5 | 1,863 | 1,816 | 1,861 | +42 | +2.3% | 3,060,200 |
| 2023/07/24 | 1,815 | 1,828.5 | 1,810 | 1,819 | +26 | +1.5% | 2,416,900 |
| 2023/07/21 | 1,799 | 1,817.5 | 1,788 | 1,793 | +6 | +0.3% | 2,606,800 |
| 2023/07/20 | 1,780 | 1,802 | 1,776.5 | 1,787 | +14 | +0.8% | 2,594,000 |
| 2023/07/19 | 1,765.5 | 1,773 | 1,753.5 | 1,773 | +30.5 | +1.8% | 1,830,400 |
| 2023/07/18 | 1,709 | 1,743 | 1,709 | 1,742.5 | +30.5 | +1.8% | 1,947,500 |
| 2023/07/14 | 1,695 | 1,718 | 1,694.5 | 1,712 | -0.5 | ±0% | 2,895,200 |
| 2023/07/13 | 1,721 | 1,727.5 | 1,705.5 | 1,712.5 | -20.5 | -1.2% | 2,356,800 |
| 2023/07/12 | 1,737 | 1,741.5 | 1,721 | 1,733 | +3 | +0.2% | 1,619,300 |
| 2023/07/11 | 1,752 | 1,752 | 1,725 | 1,730 | -12.5 | -0.7% | 2,063,900 |
| 2023/07/10 | 1,762 | 1,765.5 | 1,734 | 1,742.5 | -15 | -0.9% | 2,258,400 |
| 2023/07/07 | 1,769.5 | 1,779.5 | 1,747 | 1,757.5 | -19.5 | -1.1% | 2,363,800 |
| 2023/07/06 | 1,782.5 | 1,796.5 | 1,772 | 1,777 | -9 | -0.5% | 2,290,200 |
| 2023/07/05 | 1,744 | 1,786 | 1,740 | 1,786 | +21.5 | +1.2% | 1,954,400 |
| 2023/07/04 | 1,785.5 | 1,789 | 1,763 | 1,764.5 | -20 | -1.1% | 1,992,900 |
| 2023/07/03 | 1,797 | 1,806 | 1,776.5 | 1,784.5 | +44.5 | +2.6% | 3,527,900 |
| 2023/06/30 | 1,734.5 | 1,746.5 | 1,712.5 | 1,740 | -2 | -0.1% | 3,063,600 |
| 2023/06/29 | 1,745 | 1,757 | 1,731.5 | 1,742 | +1.5 | +0.1% | 2,563,600 |
| 2023/06/28 | 1,727.5 | 1,742 | 1,710.5 | 1,740.5 | +47 | +2.8% | 2,904,100 |
| 2023/06/27 | 1,715 | 1,718.5 | 1,681 | 1,693.5 | -26.5 | -1.5% | 3,079,400 |
| 2023/06/26 | 1,723 | 1,735 | 1,697 | 1,720 | -3.5 | -0.2% | 2,056,200 |
| 2023/06/23 | 1,752.5 | 1,756 | 1,711 | 1,723.5 | -25.5 | -1.5% | 2,535,300 |
| 2023/06/22 | 1,759.5 | 1,767.5 | 1,744 | 1,749 | -12 | -0.7% | 2,397,000 |
301～
350
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「いすゞ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| いすゞ | 199,900円 | -4.0% | -21.7% | 4.60% | 10.82倍 | 1.00倍 |
|
トラック大手。中小型強い。タイで生産するピックアップも柱。大型に強いＵＤを２１年傘下に |
| ＳＵＢＡＲＵ | 245,000円 | +0.4% | -21.1% | 3.92% | 5.97倍 | 0.71倍 |
|
水平対向エンジンや４駆車、安全技術に強み。米国比率高い。航空機も。トヨタが筆頭株主 |
| 日産自 | 40,600円 | +0.1% | - | 3.69% | - | 0.26倍 |
|
自動車大手。仏ルノー・三菱自と３社で企業連合。３０年代早期に主要市場の全新型車を電動車に |
| ヤマハ 発 | 133,500円 | +7.7% | - | 3.75% | 8.16倍 | 1.07倍 |
|
楽器のヤマハ発祥。２輪で世界大手。稼ぎ頭はマリン、産業ロボットも強化。トヨタと提携 |
| アイシン | 161,400円 | -2.2% | +10.1% | 3.72% | 12.51倍 | 0.65倍 |
|
トヨタ系部品大手。分社経営見直しで子会社ＡＷと２１年４月統合。ＡＴ（自動変速機）世界首位 |
市場注目の銘柄
チャート関連のコラム
